Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

95.07 -0.41 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 84.82 84.82 83.30 83.31 1,383,269 -1.92(-2.25%)
Jan 30, 2024 85.21 85.39 85.03 85.23 1,592,158 -0.12(-0.14%)
Jan 29, 2024 84.49 85.35 84.43 85.35 1,305,017 +0.81(+0.96%)
Jan 26, 2024 84.68 84.94 84.44 84.54 904,789 +0.04(+0.05%)
Jan 25, 2024 84.42 84.62 84.03 84.50 1,170,642 +0.60(+0.72%)
Jan 24, 2024 84.80 84.80 83.85 83.90 865,102 -0.45(-0.53%)
Jan 23, 2024 84.42 84.56 83.96 84.35 1,090,360 +0.27(+0.32%)
Jan 22, 2024 84.27 84.53 83.90 84.08 917,495 +0.11(+0.13%)
Jan 19, 2024 83.38 84.12 82.82 83.97 1,188,728 +0.87(+1.05%)
Jan 18, 2024 82.81 83.19 82.39 83.10 962,155 +0.52(+0.63%)
Jan 17, 2024 82.48 82.63 82.06 82.58 1,074,025 -0.64(-0.77%)
Jan 16, 2024 83.33 83.41 82.85 83.22 1,140,060 -0.58(-0.69%)
Jan 12, 2024 84.13 84.43 83.55 83.80 1,058,942 +0.01(+0.01%)
Jan 11, 2024 83.82 83.86 82.97 83.79 1,179,593 -0.06(-0.07%)
Jan 10, 2024 83.70 84.01 83.44 83.85 925,852 +0.02(+0.02%)
Jan 09, 2024 83.74 84.20 83.54 83.83 1,157,259 -0.41(-0.49%)
Jan 08, 2024 83.08 84.30 82.92 84.24 1,002,575 +1.22(+1.47%)
Jan 05, 2024 82.83 83.54 82.59 83.02 1,098,339 +0.12(+0.14%)
Jan 04, 2024 83.08 83.39 82.85 82.90 1,113,535 -0.33(-0.40%)
Jan 03, 2024 84.12 84.13 83.08 83.23 1,191,844 -1.40(-1.65%)
Jan 02, 2024 84.44 84.94 84.16 84.63 1,191,596 -0.24(-0.28%)
Dec 29, 2023 85.16 85.38 84.59 84.87 844,361 -0.43(-0.50%)
Dec 28, 2023 84.96 85.39 84.96 85.30 883,319 +0.19(+0.22%)
Dec 27, 2023 84.97 85.13 84.73 85.11 1,020,262 +0.13(+0.15%)
Dec 26, 2023 84.64 85.12 84.49 84.98 831,208 +0.46(+0.54%)
Dec 22, 2023 84.36 84.78 84.13 84.52 1,243,196 +0.15(+0.18%)
Dec 21, 2023 83.94 84.42 83.65 84.37 1,154,277 +1.07(+1.28%)
Dec 20, 2023 84.38 84.77 83.27 83.30 1,611,488 -1.42(-1.68%)
Dec 19, 2023 84.38 84.75 84.23 84.72 1,666,800 +0.62(+0.74%)
Dec 18, 2023 84.16 84.25 83.89 84.10 1,099,002 +0.26(+0.31%)
Dec 15, 2023 84.23 84.27 83.54 83.84 1,442,570 -0.41(-0.48%)
Dec 14, 2023 83.45 84.59 83.28 84.25 1,561,330 +1.51(+1.82%)
Dec 13, 2023 81.14 82.75 80.95 82.74 1,477,795 +1.58(+1.94%)
Dec 12, 2023 80.90 81.24 80.54 81.16 1,095,335 +0.31(+0.38%)
Dec 11, 2023 80.22 80.88 80.22 80.86 1,238,924 +0.73(+0.92%)
Dec 08, 2023 79.77 80.38 79.76 80.12 1,248,853 +0.27(+0.34%)
Dec 07, 2023 79.61 79.98 79.44 79.86 1,122,375 +0.45(+0.56%)
Dec 06, 2023 79.62 80.20 79.32 79.41 1,270,012 +0.13(+0.16%)
Dec 05, 2023 79.56 79.56 79.03 79.28 1,111,999 -0.50(-0.62%)
Dec 04, 2023 79.26 80.00 79.26 79.78 1,452,791 +0.03(+0.04%)
Dec 01, 2023 78.52 79.80 78.40 79.75 1,790,087 +1.05(+1.34%)
Nov 30, 2023 78.40 78.74 78.07 78.70 925,422 +0.68(+0.88%)
Nov 29, 2023 77.82 78.44 77.82 78.01 917,781 +0.67(+0.87%)
Nov 28, 2023 77.30 77.69 77.07 77.34 854,839 -0.04(-0.05%)
Nov 27, 2023 77.48 77.53 77.13 77.38 1,271,373 -0.25(-0.32%)
Nov 24, 2023 77.46 77.63 77.30 77.63 347,805 +0.21(+0.27%)
Nov 22, 2023 77.31 77.62 77.19 77.42 854,728 +0.40(+0.51%)
Nov 21, 2023 77.15 77.16 76.89 77.02 935,400 -0.04(-0.05%)
Nov 20, 2023 76.64 77.20 76.52 77.06 1,024,929 +0.30(+0.39%)
Nov 17, 2023 76.69 76.90 76.47 76.76 793,993 +0.26(+0.34%)
Nov 16, 2023 76.58 76.75 76.18 76.50 1,161,478 -0.02(-0.03%)
Nov 15, 2023 75.94 76.91 75.85 76.52 1,641,992 +0.85(+1.13%)
Nov 14, 2023 74.72 75.95 74.72 75.67 1,426,284 +2.12(+2.88%)
Nov 13, 2023 73.59 73.78 73.22 73.55 1,297,525 -0.29(-0.39%)
Nov 10, 2023 73.47 73.87 72.84 73.84 1,151,907 +0.63(+0.87%)
Nov 09, 2023 74.60 74.60 73.13 73.20 1,049,770 -1.01(-1.36%)
Nov 08, 2023 74.37 74.38 73.85 74.21 897,000 -0.13(-0.17%)
Nov 07, 2023 74.19 74.58 74.08 74.34 802,124 -0.03(-0.04%)
Nov 06, 2023 74.70 74.82 74.06 74.37 838,254 -0.29(-0.39%)
Nov 03, 2023 73.87 74.98 73.87 74.66 1,389,641 +1.30(+1.77%)
Nov 02, 2023 72.05 73.40 72.05 73.36 1,418,965 +1.82(+2.55%)
Nov 01, 2023 71.52 71.60 70.83 71.54 1,313,423 -0.09(-0.12%)
Oct 31, 2023 71.01 71.67 70.71 71.63 1,342,841 +0.89(+1.26%)
Oct 30, 2023 70.54 70.97 70.08 70.73 1,132,423 +0.63(+0.91%)
Oct 27, 2023 71.08 71.08 69.95 70.10 1,352,815 -0.85(-1.20%)
Oct 26, 2023 71.19 71.57 70.78 70.95 1,161,829 -0.23(-0.32%)
Oct 25, 2023 72.02 72.02 70.95 71.18 996,538 -1.26(-1.74%)
Oct 24, 2023 72.71 72.76 72.02 72.44 1,094,092 -0.08(-0.11%)
Oct 23, 2023 72.43 73.26 72.26 72.52 1,281,064 -0.36(-0.49%)
Oct 20, 2023 73.60 73.72 72.85 72.88 845,398 -0.84(-1.14%)
Oct 19, 2023 74.27 74.85 73.57 73.72 742,856 -0.57(-0.76%)
Oct 18, 2023 75.36 75.37 74.12 74.28 956,470 -1.45(-1.91%)
Oct 17, 2023 74.80 75.98 74.68 75.73 1,009,849 +0.53(+0.70%)
Oct 16, 2023 74.55 75.39 74.35 75.21 1,083,046 +1.11(+1.50%)
Oct 13, 2023 74.58 74.75 73.68 74.10 953,507 -0.29(-0.39%)
Oct 12, 2023 75.55 75.59 73.93 74.38 815,675 -0.95(-1.26%)
Oct 11, 2023 75.55 75.61 74.82 75.33 1,040,142 +0.07(+0.09%)
Oct 10, 2023 75.04 75.81 74.93 75.27 1,005,409 +0.37(+0.49%)
Oct 09, 2023 74.26 75.02 74.05 74.90 796,429 +0.32(+0.43%)
Oct 06, 2023 73.50 74.99 73.22 74.58 1,162,395 +0.81(+1.10%)
Oct 05, 2023 73.80 73.93 73.11 73.77 1,078,816 -0.11(-0.15%)
Oct 04, 2023 73.53 74.01 73.10 73.88 939,089 +0.60(+0.83%)
Oct 03, 2023 73.97 74.33 73.04 73.27 1,469,802 -1.17(-1.57%)
Oct 02, 2023 75.05 75.05 74.00 74.44 969,330 -0.74(-0.99%)
Sep 29, 2023 75.63 75.92 74.97 75.19 1,008,968 +0.13(+0.17%)
Sep 28, 2023 74.30 75.26 74.30 75.06 715,838 +0.73(+0.99%)
Sep 27, 2023 74.54 74.66 73.83 74.32 943,077 +0.09(+0.12%)
Sep 26, 2023 74.97 75.18 74.17 74.23 785,841 -1.21(-1.60%)
Sep 25, 2023 75.28 75.45 75.15 75.44 786,162 -0.04(-0.05%)
Sep 22, 2023 76.05 76.05 75.43 75.48 648,420 -0.35(-0.46%)
Sep 21, 2023 76.65 76.66 75.81 75.83 1,209,173 -1.33(-1.72%)
Sep 20, 2023 77.81 78.09 77.14 77.16 1,116,910 -0.46(-0.59%)
Sep 19, 2023 77.54 77.67 77.16 77.62 559,077 -0.06(-0.08%)
Sep 18, 2023 77.66 77.87 77.49 77.67 553,266 -0.12(-0.15%)
Sep 15, 2023 78.47 78.50 77.69 77.79 712,391 -0.96(-1.22%)
Sep 14, 2023 78.52 78.84 78.26 78.76 601,832 +0.65(+0.84%)
Sep 13, 2023 78.47 78.61 77.85 78.10 509,990 -0.37(-0.47%)
Sep 12, 2023 78.74 78.95 78.39 78.47 537,884 -0.40(-0.50%)
Sep 11, 2023 78.88 78.95 78.63 78.86 692,035 +0.37(+0.47%)
Sep 08, 2023 78.43 78.64 78.28 78.50 830,878 +0.15(+0.19%)
Sep 07, 2023 78.38 78.52 78.13 78.35 686,264 -0.43(-0.54%)
Sep 06, 2023 78.78 79.05 78.38 78.78 687,897 -0.29(-0.36%)
Sep 05, 2023 79.70 79.70 79.04 79.06 934,950 -0.76(-0.96%)
Sep 01, 2023 79.94 80.17 79.64 79.83 623,287 +0.32(+0.40%)
Aug 31, 2023 79.71 80.05 79.51 79.51 731,518 +0.09(+0.11%)
Aug 30, 2023 79.22 79.51 79.01 79.42 1,022,207 +0.29(+0.36%)
Aug 29, 2023 77.99 79.17 77.96 79.13 907,669 +1.12(+1.44%)
Aug 28, 2023 77.88 78.13 77.68 78.01 633,518 +0.68(+0.88%)
Aug 25, 2023 76.88 77.59 76.45 77.33 884,817 +0.64(+0.84%)
Aug 24, 2023 77.83 78.01 76.68 76.68 856,813 -0.92(-1.19%)
Aug 23, 2023 77.16 77.77 77.00 77.61 694,968 +0.75(+0.98%)
Aug 22, 2023 77.53 77.53 76.75 76.85 865,062 -0.32(-0.41%)
Aug 21, 2023 77.17 77.32 76.57 77.17 514,504 +0.20(+0.26%)
Aug 18, 2023 76.52 77.11 76.35 76.97 1,163,703 -0.10(-0.13%)
Aug 17, 2023 78.05 78.06 77.05 77.07 831,818 -0.66(-0.85%)
Aug 16, 2023 78.27 78.51 77.71 77.73 814,940 -0.76(-0.97%)
Aug 15, 2023 79.11 79.11 78.36 78.50 1,334,758 -0.99(-1.25%)
Aug 14, 2023 79.14 79.50 78.96 79.49 674,266 +0.28(+0.35%)
Aug 11, 2023 79.14 79.65 79.02 79.21 501,178 -0.27(-0.34%)
Aug 10, 2023 79.86 80.38 79.26 79.48 957,383 +0.19(+0.24%)
Aug 09, 2023 79.96 79.96 79.18 79.29 698,246 -0.53(-0.66%)
Aug 08, 2023 79.82 79.89 79.10 79.82 850,891 -1.02(-1.26%)
Aug 07, 2023 80.32 80.87 80.20 80.84 657,522 +0.76(+0.95%)
Aug 04, 2023 80.57 81.04 79.94 80.07 996,916 -0.21(-0.26%)
Aug 03, 2023 80.55 80.66 80.06 80.28 953,018 -0.80(-0.99%)
Aug 02, 2023 81.56 81.70 80.95 81.08 1,087,259 -0.99(-1.21%)
Aug 01, 2023 82.16 82.26 81.92 82.08 918,013 -0.49(-0.59%)
Jul 31, 2023 82.54 82.73 82.23 82.56 870,735 +0.24(+0.29%)
Jul 28, 2023 82.33 82.64 81.99 82.32 983,154 +0.74(+0.91%)
Jul 27, 2023 82.88 83.15 81.45 81.58 1,131,987 -0.60(-0.74%)
Jul 26, 2023 81.84 82.40 81.79 82.19 884,489 +0.19(+0.23%)
Jul 25, 2023 81.73 82.18 81.71 82.00 759,224 +0.25(+0.30%)
Jul 24, 2023 81.99 82.16 81.66 81.75 776,508 -0.03(-0.04%)
Jul 21, 2023 82.03 82.09 81.62 81.78 816,624 +0.19(+0.23%)
Jul 20, 2023 82.01 82.12 81.52 81.59 892,542 -0.80(-0.97%)
Jul 19, 2023 82.18 82.65 82.15 82.39 1,225,775 +0.54(+0.65%)
Jul 18, 2023 81.08 81.96 81.07 81.86 1,250,029 +0.77(+0.95%)
Jul 17, 2023 80.75 81.34 80.51 81.08 809,747 +0.21(+0.26%)
Jul 14, 2023 81.28 81.29 80.74 80.88 815,755 -0.27(-0.33%)
Jul 13, 2023 80.84 81.29 80.68 81.14 994,277 +0.72(+0.90%)
Jul 12, 2023 80.69 80.77 80.20 80.42 969,779 +0.85(+1.07%)
Jul 11, 2023 78.89 79.67 78.76 79.57 1,076,321 +1.02(+1.30%)
Jul 10, 2023 77.81 78.69 77.67 78.55 1,155,534 +0.70(+0.90%)
Jul 07, 2023 77.83 78.56 77.74 77.84 664,170 -0.02(-0.03%)
Jul 06, 2023 78.02 78.02 77.29 77.86 924,429 -0.89(-1.13%)
Jul 05, 2023 78.80 78.92 78.48 78.76 864,349 -0.30(-0.38%)
Jul 03, 2023 79.04 79.13 78.75 79.05 481,875 -0.05(-0.06%)
Jun 30, 2023 78.95 79.31 78.90 79.10 933,902 +0.70(+0.90%)
Jun 29, 2023 78.04 78.53 77.88 78.40 818,601 +0.44(+0.56%)
Jun 28, 2023 77.94 78.08 77.63 77.96 925,582 -0.10(-0.13%)
Jun 27, 2023 77.55 78.26 77.30 78.06 907,721 +0.90(+1.17%)
Jun 26, 2023 77.14 77.48 77.10 77.16 475,014 -0.09(-0.12%)
Jun 23, 2023 77.35 77.59 77.16 77.25 530,881 -0.60(-0.78%)
Jun 22, 2023 77.84 77.97 77.55 77.85 1,182,598 -0.16(-0.20%)
Jun 21, 2023 78.34 78.41 77.91 78.01 756,757 -0.50(-0.63%)
Jun 20, 2023 78.74 78.78 78.12 78.51 617,982 -0.61(-0.78%)
Jun 16, 2023 79.87 80.18 79.06 79.12 1,043,461 -0.35(-0.44%)
Jun 15, 2023 78.19 79.66 78.10 79.47 1,246,633 +6.56(+9.00%)
May 08, 2023 72.87 73.00 72.54 72.91 347,688 +0.11(+0.15%)
May 05, 2023 72.29 73.03 72.22 72.80 659,682 +0.88(+1.23%)
May 04, 2023 72.47 72.47 71.70 71.91 674,199 -0.79(-1.09%)
May 03, 2023 73.47 73.92 72.65 72.71 712,107 -0.38(-0.52%)
May 02, 2023 73.85 73.85 72.46 73.08 700,822 -0.73(-0.99%)
May 01, 2023 73.87 74.15 73.70 73.82 646,348 -0.14(-0.19%)
Apr 28, 2023 73.16 73.96 73.02 73.96 1,575,041 +0.68(+0.93%)
Apr 27, 2023 72.46 73.33 72.16 73.27 726,090 +1.71(+2.38%)
Apr 26, 2023 72.14 72.31 71.39 71.57 641,296 +0.02(+0.03%)
Apr 25, 2023 72.74 72.81 71.53 71.54 739,236 -1.52(-2.08%)
Apr 24, 2023 73.33 73.55 72.74 73.06 545,409 -0.13(-0.18%)
Apr 21, 2023 73.21 73.31 72.77 73.19 445,180 +0.10(+0.14%)
Apr 20, 2023 72.93 73.55 72.82 73.09 996,282 -0.15(-0.20%)
Apr 19, 2023 72.82 73.39 72.79 73.24 570,592 +0.06(+0.08%)
Apr 18, 2023 73.55 73.55 72.86 73.18 567,745 +0.11(+0.15%)
Apr 17, 2023 72.56 73.07 72.41 73.07 379,051 +0.26(+0.35%)
Apr 14, 2023 72.84 73.36 72.24 72.82 615,925 -0.25(-0.34%)
Apr 13, 2023 72.28 73.09 72.23 73.06 683,944 +1.04(+1.45%)
Apr 12, 2023 72.97 73.14 71.92 72.02 817,265 -0.49(-0.67%)
Apr 11, 2023 72.49 72.78 72.23 72.51 491,917 +0.19(+0.26%)
Apr 10, 2023 71.68 72.33 71.48 72.32 491,832 +0.14(+0.19%)
Apr 06, 2023 71.66 72.23 71.25 72.18 682,661 +0.40(+0.55%)
Apr 05, 2023 72.21 72.37 71.46 71.79 511,674 -0.62(-0.86%)
Apr 04, 2023 73.21 73.24 72.11 72.41 846,093 -0.44(-0.60%)
Apr 03, 2023 73.07 73.07 72.41 72.85 998,341 -0.35(-0.47%)
Mar 31, 2023 72.24 73.23 72.23 73.19 818,808 +1.15(+1.60%)
Mar 30, 2023 72.17 72.27 71.68 72.04 708,728 +0.51(+0.71%)
Mar 29, 2023 70.98 71.61 70.86 71.54 698,841 +1.33(+1.89%)
Mar 28, 2023 70.19 70.38 69.79 70.21 451,363 -0.03(-0.04%)
Mar 27, 2023 70.63 70.84 70.02 70.24 386,365 +0.12(+0.17%)
Mar 24, 2023 69.66 70.17 69.10 70.12 562,809 +0.11(+0.16%)
Mar 23, 2023 70.16 71.15 69.52 70.01 683,760 +0.39(+0.56%)
Mar 22, 2023 71.14 71.64 69.61 69.62 566,786 -1.56(-2.19%)
Mar 21, 2023 70.86 71.30 70.44 71.18 443,757 +1.09(+1.56%)
Mar 20, 2023 69.85 70.14 69.42 70.09 451,470 +0.64(+0.93%)
Mar 17, 2023 70.21 71.38 69.12 69.45 615,991 -0.87(-1.24%)
Mar 16, 2023 68.55 70.40 68.35 70.32 533,299 +1.59(+2.31%)
Mar 15, 2023 68.15 68.77 67.63 68.73 556,309 -0.37(-0.53%)
Mar 14, 2023 68.97 69.53 68.29 69.10 642,765 +1.43(+2.11%)
Mar 13, 2023 66.99 68.47 66.39 67.67 727,665 -0.02(-0.03%)
Mar 10, 2023 69.06 69.14 67.24 67.69 736,790 -1.26(-1.83%)
Mar 09, 2023 70.76 70.91 68.84 68.95 681,258 -1.61(-2.28%)
Mar 08, 2023 70.43 70.73 70.06 70.56 415,451 +0.17(+0.24%)
Mar 07, 2023 71.50 71.69 70.24 70.39 469,786 -0.95(-1.33%)
Mar 06, 2023 72.08 72.42 71.32 71.34 367,739 -0.51(-0.70%)
Mar 03, 2023 70.92 71.89 70.79 71.85 436,155 +1.31(+1.86%)
Mar 02, 2023 69.73 70.72 69.45 70.54 307,080 +0.86(+1.24%)
Mar 01, 2023 69.92 70.24 69.51 69.67 558,470 -0.23(-0.33%)
Feb 28, 2023 69.89 70.45 69.71 69.90 338,664 +0.09(+0.13%)
Feb 27, 2023 70.31 70.56 69.69 69.81 392,312 +0.23(+0.33%)
Feb 24, 2023 69.67 69.83 69.21 69.58 387,041 -1.23(-1.74%)
Feb 23, 2023 71.06 71.17 69.89 70.82 420,174 +0.43(+0.61%)
Feb 22, 2023 70.47 70.88 70.13 70.39 658,332 +0.09(+0.13%)
Feb 21, 2023 71.22 71.46 70.22 70.30 557,008 -1.68(-2.33%)
Feb 17, 2023 72.10 72.15 71.40 71.97 344,882 -0.46(-0.63%)
Feb 16, 2023 72.72 73.31 72.43 72.43 478,249 -1.45(-1.96%)
Feb 15, 2023 72.68 73.88 72.62 73.88 578,378 +0.71(+0.98%)
Feb 14, 2023 72.82 73.60 72.32 73.16 489,401 +0.20(+0.27%)
Feb 13, 2023 72.22 73.02 71.94 72.97 294,127 +0.99(+1.38%)
Feb 10, 2023 72.17 72.27 71.49 71.97 667,742 -0.45(-0.62%)
Feb 09, 2023 74.22 74.41 72.16 72.42 399,112 -1.15(-1.56%)
Feb 08, 2023 74.24 74.45 73.37 73.57 563,851 -0.81(-1.09%)
Feb 07, 2023 73.11 74.66 72.72 74.38 745,731 +1.15(+1.58%)
Feb 06, 2023 73.23 73.68 73.02 73.23 411,936 -0.65(-0.88%)
Feb 03, 2023 74.24 75.14 73.71 73.88 744,568 -1.60(-2.11%)
Feb 02, 2023 74.74 75.98 74.60 75.47 777,056 +1.91(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.